致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 8.19 | 7.89 | -0.27 | -3.31% | 7.87 | 8.22 | 319623 | 25416 | 3.17% |
| 2025-12-15 | 8.23 | 8.16 | -0.09 | -1.09% | 8.14 | 8.28 | 155483 | 12752 | 1.54% |
| 2025-12-12 | 8.16 | 8.25 | 0.12 | 1.48% | 8.14 | 8.33 | 213198 | 17607 | 2.11% |
| 2025-12-11 | 8.43 | 8.13 | -0.29 | -3.44% | 8.10 | 8.46 | 363155 | 29929 | 3.60% |
| 2025-12-10 | 8.55 | 8.42 | -0.14 | -1.64% | 8.33 | 8.56 | 245301 | 20626 | 2.43% |
| 2025-12-09 | 8.66 | 8.56 | -0.13 | -1.50% | 8.52 | 8.78 | 196697 | 16985 | 1.95% |
| 2025-12-08 | 8.52 | 8.69 | 0.20 | 2.36% | 8.50 | 8.74 | 301895 | 26029 | 2.99% |
| 2025-12-05 | 8.35 | 8.49 | 0.13 | 1.56% | 8.25 | 8.50 | 193740 | 16248 | 1.92% |
| 2025-12-04 | 8.40 | 8.36 | -0.06 | -0.71% | 8.30 | 8.45 | 185278 | 15521 | 1.84% |
| 2025-12-03 | 8.50 | 8.42 | -0.04 | -0.47% | 8.39 | 8.51 | 184950 | 15592 | 1.83% |
| 2025-12-02 | 8.49 | 8.46 | -0.09 | -1.05% | 8.32 | 8.52 | 215927 | 18154 | 2.14% |
| 2025-12-01 | 8.60 | 8.55 | -0.05 | -0.58% | 8.52 | 8.74 | 243107 | 20896 | 2.41% |
| 2025-11-28 | 8.46 | 8.60 | 0.15 | 1.78% | 8.41 | 8.63 | 232108 | 19853 | 2.30% |
| 2025-11-27 | 8.39 | 8.45 | 0.06 | 0.72% | 8.37 | 8.68 | 298323 | 25443 | 2.96% |
| 2025-11-26 | 8.46 | 8.39 | -0.07 | -0.83% | 8.36 | 8.52 | 206166 | 17399 | 2.04% |
| 2025-11-25 | 8.49 | 8.46 | 0.04 | 0.48% | 8.45 | 8.65 | 298840 | 25522 | 2.96% |
| 2025-11-24 | 8.57 | 8.42 | -0.04 | -0.47% | 8.31 | 8.59 | 266914 | 22473 | 2.64% |
| 2025-11-21 | 8.73 | 8.46 | -0.35 | -3.97% | 8.45 | 8.78 | 423616 | 36356 | 4.20% |
| 2025-11-20 | 9.08 | 8.81 | -0.28 | -3.08% | 8.76 | 9.18 | 533903 | 47616 | 5.29% |
| 2025-11-19 | 8.91 | 9.09 | 0.14 | 1.56% | 8.90 | 9.32 | 692646 | 63106 | 6.86% |
| 2025-11-18 | 9.01 | 8.95 | -0.10 | -1.10% | 8.87 | 9.18 | 325464 | 29266 | 3.22% |
| 2025-11-17 | 9.13 | 9.05 | 0.00 | 0.00% | 8.99 | 9.19 | 293421 | 26589 | 2.91% |
| 2025-11-14 | 8.93 | 9.05 | 0.07 | 0.78% | 8.88 | 9.26 | 549003 | 49956 | 5.44% |
| 2025-11-13 | 8.82 | 8.98 | 0.11 | 1.24% | 8.81 | 9.06 | 273527 | 24545 | 2.71% |
| 2025-11-12 | 8.92 | 8.87 | -0.08 | -0.89% | 8.72 | 8.94 | 307768 | 27115 | 3.05% |
| 2025-11-11 | 8.97 | 8.95 | -0.03 | -0.33% | 8.91 | 9.05 | 289138 | 25980 | 2.86% |
| 2025-11-10 | 8.88 | 8.98 | 0.07 | 0.79% | 8.86 | 9.09 | 367349 | 33025 | 3.64% |
| 2025-11-07 | 8.82 | 8.91 | 0.06 | 0.68% | 8.80 | 9.02 | 383098 | 34143 | 3.79% |
| 2025-11-06 | 8.81 | 8.85 | 0.03 | 0.34% | 8.79 | 8.93 | 308171 | 27296 | 3.05% |
| 2025-11-05 | 8.58 | 8.82 | 0.21 | 2.44% | 8.55 | 8.86 | 401475 | 35124 | 3.98% |
| 2025-11-04 | 8.70 | 8.61 | -0.10 | -1.15% | 8.56 | 8.82 | 230689 | 20028 | 2.29% |
| 2025-11-03 | 8.63 | 8.71 | 0.08 | 0.93% | 8.48 | 8.72 | 311912 | 26835 | 3.09% |
| 2025-10-31 | 8.61 | 8.63 | -0.03 | -0.35% | 8.58 | 8.86 | 464711 | 40499 | 4.60% |
| 2025-10-30 | 8.48 | 8.66 | 0.13 | 1.52% | 8.42 | 8.89 | 676115 | 58685 | 6.70% |
| 2025-10-29 | 8.26 | 8.53 | 0.28 | 3.39% | 8.22 | 8.62 | 470665 | 39640 | 4.66% |
| 2025-10-28 | 8.24 | 8.25 | 0.08 | 0.98% | 8.21 | 8.34 | 295141 | 24464 | 2.92% |
| 2025-10-27 | 8.23 | 8.17 | -0.04 | -0.49% | 8.17 | 8.32 | 271367 | 22338 | 2.69% |
| 2025-10-24 | 8.18 | 8.21 | 0.05 | 0.61% | 8.16 | 8.24 | 182421 | 14952 | 1.81% |
| 2025-10-23 | 8.13 | 8.16 | 0.02 | 0.25% | 8.04 | 8.17 | 225286 | 18204 | 2.23% |
| 2025-10-22 | 8.20 | 8.14 | -0.07 | -0.85% | 8.12 | 8.26 | 164882 | 13469 | 1.66% |
| 2025-10-21 | 8.13 | 8.21 | 0.09 | 1.11% | 8.10 | 8.28 | 206147 | 16920 | 2.07% |
| 2025-10-20 | 8.14 | 8.12 | 0.08 | 1.00% | 8.06 | 8.21 | 204002 | 16583 | 2.05% |
| 2025-10-17 | 8.60 | 8.04 | -0.56 | -6.51% | 8.03 | 8.63 | 565242 | 46601 | 5.70% |
| 2025-10-16 | 8.73 | 8.60 | -0.08 | -0.92% | 8.56 | 8.89 | 310442 | 27085 | 3.13% |
| 2025-10-15 | 8.53 | 8.68 | 0.15 | 1.76% | 8.51 | 8.68 | 230907 | 19867 | 2.33% |
| 2025-10-14 | 8.82 | 8.53 | -0.25 | -2.85% | 8.50 | 8.94 | 340406 | 29642 | 3.43% |
| 2025-10-13 | 8.63 | 8.78 | -0.13 | -1.46% | 8.45 | 8.81 | 337011 | 29188 | 3.40% |
| 2025-10-10 | 9.06 | 8.91 | -0.21 | -2.30% | 8.86 | 9.08 | 349960 | 31325 | 3.53% |
| 2025-10-09 | 9.01 | 9.12 | 0.14 | 1.56% | 8.99 | 9.28 | 425833 | 38831 | 4.30% |
| 2025-09-30 | 9.02 | 8.98 | -0.10 | -1.10% | 8.96 | 9.11 | 354212 | 31959 | 3.57% |
| 2025-09-29 | 8.90 | 9.08 | 0.46 | 5.34% | 8.83 | 9.14 | 827451 | 74487 | 8.35% |
| 2025-09-26 | 8.74 | 8.62 | -0.18 | -2.05% | 8.58 | 8.76 | 269488 | 23326 | 2.72% |
| 2025-09-25 | 8.70 | 8.80 | 0.08 | 0.92% | 8.66 | 8.87 | 384118 | 33688 | 3.88% |
| 2025-09-24 | 8.40 | 8.72 | 0.28 | 3.32% | 8.34 | 8.75 | 368420 | 31650 | 3.72% |
| 2025-09-23 | 8.57 | 8.44 | -0.13 | -1.52% | 8.26 | 8.60 | 333205 | 27933 | 3.36% |
| 2025-09-22 | 8.61 | 8.57 | -0.04 | -0.46% | 8.48 | 8.68 | 253772 | 21707 | 2.56% |
| 2025-09-19 | 8.80 | 8.61 | -0.21 | -2.38% | 8.51 | 8.80 | 452010 | 39164 | 4.56% |
| 2025-09-18 | 8.92 | 8.82 | -0.07 | -0.79% | 8.72 | 9.05 | 624018 | 55753 | 6.30% |
| 2025-09-17 | 8.95 | 8.89 | -0.06 | -0.67% | 8.83 | 8.95 | 384229 | 34167 | 3.88% |
| 2025-09-16 | 8.85 | 8.95 | 0.07 | 0.79% | 8.75 | 8.95 | 418873 | 37146 | 4.23% |
| 2025-09-15 | 8.85 | 8.88 | 0.03 | 0.34% | 8.77 | 8.97 | 470488 | 41786 | 4.75% |
| 2025-09-12 | 8.90 | 8.85 | -0.03 | -0.34% | 8.69 | 9.05 | 805874 | 71514 | 8.13% |
| 2025-09-11 | 8.90 | 8.88 | 0.04 | 0.45% | 8.67 | 8.92 | 597454 | 52482 | 6.03% |
| 2025-09-10 | 8.94 | 8.84 | -0.05 | -0.56% | 8.79 | 9.01 | 684173 | 60733 | 6.90% |
| 2025-09-09 | 9.10 | 8.89 | -0.41 | -4.41% | 8.88 | 9.15 | 1603968 | 144082 | 16.18% |
| 2025-09-08 | 9.30 | 9.30 | 0.85 | 10.06% | 8.95 | 9.30 | 2118600 | 196090 | 21.38% |